Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

pSTAKE Finance Historical Data

PSTAKE Page 4
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jan 22, 2026 $0.000783
-8.37%
$391,427 $127,031
Jan 21, 2026 $0.000855
-0.69%
$427,503 $560,938
Jan 20, 2026 $0.000861
+1.09%
$430,536 $217,023
Jan 19, 2026 $0.000852
-11.18%
$425,866 $388,314
Jan 18, 2026 $0.000959
+18.29%
$477,990 $218,338
Jan 17, 2026 $0.000811
+0.66%
$405,736 $96,177
Jan 16, 2026 $0.000806
-2.79%
$403,772 $119,693
Jan 15, 2026 $0.000829
-7.61%
$414,477 $133,730
Jan 14, 2026 $0.000898
-2.25%
$449,006 $92,095
Jan 13, 2026 $0.000918
-6.30%
$459,782 $320,747
Jan 12, 2026 $0.00098
-13.64%
$595,256 $251
Jan 11, 2026 $0.00114
+2.58%
$567,700 $208,761
Jan 10, 2026 $0.00111
+0.38%
$553,347 $167,123
Jan 9, 2026 $0.0011
-3.64%
$551,274 $200,946
Jan 8, 2026 $0.00114
-4.90%
$574,066 $272,135
Jan 7, 2026 $0.0012
-0.92%
$602,824 $737,414
Jan 6, 2026 $0.00121
-10.15%
$606,758 $448,755
Jan 5, 2026 $0.00135
+17.37%
$675,684 $583,001
Jan 4, 2026 $0.00115
+7.08%
$575,708 $444,165
Jan 3, 2026 $0.00108
-3.76%
$537,649 $366,815
Jan 2, 2026 $0.00112
-3.02%
$558,737 $426,148
Jan 1, 2026 $0.00115
+4.93%
$576,107 $577,895
Dec 31, 2025 $0.00108
+6.41%
$549,018 $701,652
Dec 30, 2025 $0.000981
-26.60%
$505,796 $3.96 million
Dec 29, 2025 $0.00134
+2.67%
$669,326 $39
Dec 28, 2025 $0.00132
-13.07%
$652,715 $968,671
Dec 27, 2025 $0.00156
-9.39%
$760,354 $3.41 million
Dec 26, 2025 $0.00183
-33.53%
$860,986 $8.41 million
Dec 25, 2025 $0.00274
-1.00%
$1.38 million $6.55 million
Dec 24, 2025 $0.00278
+4.22%
$1.38 million $12.03 million
Dec 23, 2025 $0.00271
+4.84%
$1.34 million $4.55 million
Dec 22, 2025 $0.00261
-8.14%
$1.29 million $6.19 million
Dec 21, 2025 $0.00278
-2.35%
$1.42 million $5.17 million
Dec 20, 2025 $0.00285
-5.16%
$1.43 million $8.43 million
Dec 19, 2025 $0.00301
-6.52%
$1.5 million $9.29 million
Dec 18, 2025 $0.00322
+12.25%
$1.61 million $11.15 million
Dec 17, 2025 $0.00302
+1.39%
$1.44 million $5,412
Dec 16, 2025 $0.00298
-3.76%
$1.49 million $3.28 million
Dec 15, 2025 $0.00306
-23.18%
$1.55 million $3.72 million
Dec 14, 2025 $0.00434
-0.04%
$1.99 million $1.12 million
Dec 13, 2025 $0.00444
+4.23%
$2.17 million $1.57 million
Dec 12, 2025 $0.00426
-15.83%
$2.13 million $3.85 million
Dec 11, 2025 $0.00507
+28.91%
$2.52 million $10.73 million
Dec 10, 2025 $0.00393
+3.36%
$1.97 million $1.14 million
Dec 9, 2025 $0.0038
-8.35%
$1.9 million $1.15 million
Dec 8, 2025 $0.00415
-0.16%
$2.07 million $1.13 million
Dec 7, 2025 $0.00416
-13.48%
$2.08 million $928,113
Dec 6, 2025 $0.0048
-6.08%
$2.4 million $831,318
Dec 5, 2025 $0.00511
-9.19%
$2.56 million $1.03 million
Dec 4, 2025 $0.00563
-11.17%
$2.82 million $2.22 million